Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.78 | 22.02 | 21.61 | 21.79 | 29,909 | -0.03(-0.13%) |
May 27, 2022 | 21.64 | 22.13 | 21.41 | 21.81 | 21,332 | +0.30(+1.41%) |
May 26, 2022 | 21.74 | 21.74 | 21.47 | 21.51 | 18,992 | +0.06(+0.26%) |
May 25, 2022 | 21.39 | 21.60 | 21.37 | 21.46 | 23,624 | +0.03(+0.13%) |
May 24, 2022 | 20.59 | 21.52 | 20.55 | 21.43 | 27,196 | +0.82(+3.96%) |
May 23, 2022 | 20.53 | 20.64 | 20.45 | 20.61 | 21,052 | +0.30(+1.49%) |
May 20, 2022 | 20.87 | 20.87 | 20.21 | 20.31 | 21,652 | -0.39(-1.86%) |
May 19, 2022 | 21.12 | 21.12 | 20.70 | 20.70 | 38,054 | -0.23(-1.10%) |
May 18, 2022 | 21.23 | 21.25 | 20.81 | 20.92 | 34,800 | -0.49(-2.27%) |
May 17, 2022 | 21.85 | 21.85 | 21.26 | 21.41 | 24,387 | -0.28(-1.27%) |
May 16, 2022 | 21.44 | 22.10 | 21.44 | 21.69 | 34,149 | +0.30(+1.42%) |
May 13, 2022 | 21.28 | 21.54 | 21.11 | 21.38 | 28,782 | +0.20(+0.95%) |
May 12, 2022 | 21.35 | 21.68 | 21.09 | 21.18 | 23,358 | -0.05(-0.26%) |
May 11, 2022 | 21.23 | 21.41 | 21.14 | 21.24 | 22,845 | +0.11(+0.52%) |
May 10, 2022 | 21.30 | 21.44 | 21.09 | 21.13 | 37,365 | -0.06(-0.26%) |
May 09, 2022 | 20.65 | 21.25 | 20.65 | 21.18 | 29,167 | +0.30(+1.45%) |
May 06, 2022 | 21.03 | 21.33 | 20.77 | 20.88 | 27,420 | -0.29(-1.39%) |
May 05, 2022 | 21.73 | 21.73 | 20.93 | 21.17 | 23,594 | -0.73(-3.31%) |
May 04, 2022 | 21.45 | 21.90 | 21.45 | 21.90 | 18,616 | +0.36(+1.66%) |
May 03, 2022 | 21.31 | 21.54 | 21.25 | 21.54 | 18,715 | +0.28(+1.29%) |
May 02, 2022 | 21.20 | 21.50 | 21.15 | 21.26 | 31,488 | -0.02(-0.09%) |
Apr 29, 2022 | 21.45 | 21.56 | 21.21 | 21.28 | 25,781 | -0.17(-0.77%) |
Apr 28, 2022 | 21.08 | 21.46 | 21.04 | 21.45 | 29,227 | +0.46(+2.19%) |
Apr 27, 2022 | 21.56 | 21.56 | 20.67 | 20.99 | 28,922 | -0.43(-2.01%) |
Apr 26, 2022 | 22.12 | 22.12 | 21.41 | 21.42 | 21,890 | -0.73(-3.31%) |
Apr 25, 2022 | 22.41 | 22.44 | 21.53 | 22.15 | 26,706 | -0.07(-0.33%) |
Apr 22, 2022 | 22.48 | 22.51 | 22.23 | 22.23 | 14,018 | -0.09(-0.41%) |
Apr 21, 2022 | 22.59 | 22.70 | 22.31 | 22.32 | 19,415 | -0.32(-1.42%) |
Apr 20, 2022 | 22.70 | 22.94 | 22.54 | 22.64 | 27,692 | -0.02(-0.08%) |
Apr 19, 2022 | 22.59 | 22.79 | 22.53 | 22.66 | 14,431 | +0.17(+0.78%) |
Apr 18, 2022 | 22.67 | 22.67 | 22.43 | 22.48 | 19,666 | -0.18(-0.81%) |
Apr 14, 2022 | 22.64 | 22.81 | 22.64 | 22.67 | 22,928 | -0.06(-0.24%) |
Apr 13, 2022 | 22.45 | 22.75 | 22.36 | 22.72 | 17,213 | +0.23(+1.02%) |
Apr 12, 2022 | 22.47 | 22.74 | 22.46 | 22.49 | 25,416 | +0.08(+0.37%) |
Apr 11, 2022 | 22.62 | 22.65 | 22.34 | 22.41 | 27,424 | -0.10(-0.45%) |
Apr 08, 2022 | 22.49 | 22.70 | 22.38 | 22.51 | 30,941 | +0.14(+0.62%) |
Apr 07, 2022 | 22.28 | 22.54 | 22.13 | 22.37 | 36,350 | +0.08(+0.37%) |
Apr 06, 2022 | 22.26 | 22.52 | 21.94 | 22.29 | 39,957 | +0.06(+0.29%) |
Apr 05, 2022 | 22.24 | 22.50 | 22.18 | 22.23 | 42,292 | -0.01(-0.04%) |
Apr 04, 2022 | 22.35 | 22.38 | 22.05 | 22.24 | 36,155 | -0.18(-0.81%) |
Apr 01, 2022 | 22.20 | 22.42 | 22.03 | 22.42 | 18,387 | +0.16(+0.73%) |
Mar 31, 2022 | 22.16 | 22.34 | 22.12 | 22.25 | 28,527 | +0.11(+0.49%) |
Mar 30, 2022 | 22.21 | 22.25 | 22.06 | 22.15 | 20,945 | -0.06(-0.29%) |
Mar 29, 2022 | 22.39 | 22.55 | 22.19 | 22.21 | 29,569 | -0.15(-0.65%) |
Mar 28, 2022 | 22.46 | 22.46 | 22.11 | 22.35 | 24,798 | +0.02(+0.08%) |
Mar 25, 2022 | 22.16 | 22.51 | 22.16 | 22.34 | 27,122 | +0.06(+0.29%) |
Mar 24, 2022 | 22.14 | 22.27 | 21.97 | 22.27 | 12,398 | +0.13(+0.57%) |
Mar 23, 2022 | 22.03 | 22.15 | 21.95 | 22.15 | 14,457 | +0.00(+0.00%) |
Mar 22, 2022 | 22.25 | 22.25 | 21.90 | 22.15 | 20,632 | +0.06(+0.29%) |
Mar 21, 2022 | 22.16 | 22.35 | 22.03 | 22.08 | 38,746 | +0.01(+0.04%) |
Mar 18, 2022 | 21.98 | 22.16 | 21.76 | 22.07 | 66,162 | +0.09(+0.41%) |
Mar 17, 2022 | 21.81 | 22.11 | 21.81 | 21.98 | 18,692 | +0.14(+0.62%) |
Mar 16, 2022 | 22.42 | 22.44 | 21.61 | 21.85 | 31,146 | -0.50(-2.24%) |
Mar 15, 2022 | 21.80 | 22.35 | 21.80 | 22.35 | 31,905 | +0.52(+2.37%) |
Mar 14, 2022 | 21.77 | 22.25 | 21.46 | 21.83 | 44,856 | +0.18(+0.84%) |
Mar 11, 2022 | 21.98 | 22.06 | 21.60 | 21.65 | 40,643 | -0.24(-1.08%) |
Mar 10, 2022 | 21.71 | 21.89 | 21.37 | 21.88 | 51,210 | +0.21(+0.96%) |
Mar 09, 2022 | 20.88 | 21.87 | 20.88 | 21.67 | 63,195 | +0.76(+3.65%) |
Mar 08, 2022 | 21.68 | 22.25 | 20.88 | 20.91 | 60,214 | -1.11(-5.03%) |
Mar 07, 2022 | 22.25 | 22.79 | 21.80 | 22.02 | 51,851 | -0.09(-0.41%) |
Mar 04, 2022 | 21.39 | 22.19 | 21.39 | 22.11 | 43,190 | +0.61(+2.83%) |
Mar 03, 2022 | 20.79 | 21.52 | 20.79 | 21.50 | 41,778 | +0.77(+3.72%) |
Mar 02, 2022 | 20.33 | 21.03 | 20.33 | 20.73 | 35,581 | +0.55(+2.75%) |